5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Corvel Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $88.57 | $85.91 (-3%) | $89.76 | $85.19 | 184.19 K | |
| 11/04/2026 | $85.41 | $87.38 (2.31%) | $87.82 | $82.84 | 216.92 K | $4.42 B |
| 11/03/2026 | $84.35 | $82.64 (-2.03%) | $85.79 | $79.19 | 441.80 K | $4.18 B |
| 11/02/2026 | $82.73 | $83.23 (0.6%) | $83.94 | $82.73 | 172.00 K | $4.21 B |
| 10/30/2026 | $83.00 | $82.22 (-0.94%) | $83.61 | $81.71 | 114.81 K | $4.18 B |
| 10/29/2026 | $82.99 | $82.19 (-0.96%) | $83.48 | $81.80 | 125.60 K | $4.18 B |
| 10/28/2026 | $82.19 | $81.58 (-0.74%) | $83.55 | $81.36 | 132.04 K | $4.14 B |
| 10/27/2026 | $84.53 | $82.67 (-2.2%) | $84.77 | $82.43 | 152.42 K | $4.20 B |
| 10/26/2026 | $84.29 | $84.59 (0.36%) | $85.15 | $83.96 | 129.42 K | $4.30 B |
| 10/23/2026 | $83.30 | $83.87 (0.68%) | $84.56 | $83.29 | 141.01 K | $4.26 B |
| 10/22/2026 | $81.40 | $83.88 (3.05%) | $84.16 | $81.39 | 142.85 K | $4.26 B |
| 10/21/2026 | $80.77 | $80.71 (-0.07%) | $81.50 | $79.93 | 126.22 K | $4.10 B |
| 10/20/2026 | $80.70 | $81.31 (0.76%) | $81.64 | $80.58 | 124.34 K | $4.13 B |
| 10/19/2026 | $79.32 | $79.72 (0.5%) | $80.42 | $78.59 | 134.20 K | $4.05 B |
| 10/16/2026 | $80.68 | $79.69 (-1.23%) | $81.10 | $78.76 | 175.89 K | $4.05 B |
| 10/15/2026 | $81.57 | $80.29 (-1.57%) | $83.37 | $80.10 | 203.80 K | $4.08 B |
| 10/14/2026 | $79.17 | $80.40 (1.55%) | $80.49 | $75.32 | 182.30 K | $4.08 B |
| 10/13/2026 | $78.77 | $78.81 (0.05%) | $79.20 | $77.89 | 138.61 K | $4.00 B |
| 10/12/2026 | $77.71 | $77.92 (0.27%) | $78.67 | $77.11 | 185.04 K | $3.96 B |
| 10/09/2026 | $76.56 | $77.16 (0.78%) | $77.53 | $75.71 | 157.32 K | $3.92 B |
| 10/08/2026 | $76.61 | $76.35 (-0.34%) | $77.17 | $75.81 | 199.10 K | $3.88 B |
| 10/07/2026 | $75.53 | $76.49 (1.27%) | $77.49 | $75.53 | 226.01 K | $3.89 B |
| 10/06/2026 | $76.44 | $75.83 (-0.8%) | $76.78 | $75.37 | 175.30 K | $3.85 B |
| 10/05/2026 | $75.39 | $76.00 (0.81%) | $76.90 | $75.27 | 270.95 K | $3.86 B |
| 10/02/2026 | $75.39 | $75.47 (0.11%) | $76.00 | $74.37 | 168.80 K | $3.83 B |
| 10/01/2026 | $74.89 | $74.72 (-0.23%) | $75.86 | $74.51 | 216.74 K | $3.80 B |
| 09/30/2026 | $74.87 | $74.55 (-0.43%) | $75.39 | $74.21 | 306.73 K | $3.79 B |
| 09/29/2026 | $73.38 | $74.47 (1.49%) | $74.49 | $73.33 | 129.94 K | $3.78 B |
| 09/28/2026 | $74.46 | $73.84 (-0.83%) | $75.19 | $73.59 | 249.70 K | $3.75 B |
| 09/25/2026 | $73.73 | $74.33 (0.81%) | $75.00 | $73.73 | 213.85 K | $3.78 B |
| 09/24/2026 | $73.43 | $73.73 (0.41%) | $73.97 | $72.50 | 151.10 K | $3.75 B |
| 09/23/2026 | $73.59 | $73.30 (-0.39%) | $74.44 | $72.82 | 163.30 K | $3.72 B |
| 09/22/2026 | $72.09 | $73.59 (2.08%) | $73.96 | $71.66 | 247.10 K | $3.74 B |
| 09/21/2026 | $70.88 | $71.83 (1.34%) | $72.00 | $70.58 | 170.44 K | $3.65 B |
| 09/18/2026 | $70.03 | $70.67 (0.91%) | $71.30 | $69.15 | 558.80 K | $3.59 B |
| 09/17/2026 | $71.59 | $70.51 (-1.51%) | $71.60 | $70.30 | 118.70 K | $3.58 B |
| 09/16/2026 | $71.49 | $71.23 (-0.36%) | $71.55 | $70.35 | 149.43 K | $3.62 B |
| 09/15/2026 | $71.57 | $71.65 (0.11%) | $73.00 | $70.33 | 233.30 K | $3.64 B |
| 09/14/2026 | $69.40 | $72.18 (4.01%) | $72.27 | $69.37 | 380.00 K | $3.67 B |
| 09/11/2026 | $68.32 | $69.27 (1.39%) | $69.40 | $66.95 | 213.70 K | $3.52 B |
| 09/10/2026 | $66.78 | $67.69 (1.36%) | $68.09 | $66.10 | 215.72 K | $3.44 B |
| 09/09/2026 | $67.25 | $66.44 (-1.2%) | $67.25 | $65.18 | 239.41 K | $3.38 B |
| 09/08/2026 | $67.11 | $67.67 (0.83%) | $67.86 | $65.92 | 179.60 K | $3.44 B |
| 09/04/2026 | $68.53 | $68.23 (-0.44%) | $68.90 | $67.39 | 178.94 K | $3.47 B |
| 09/03/2026 | $70.40 | $68.68 (-2.44%) | $70.40 | $68.21 | 298.10 K | $3.49 B |
| 09/02/2026 | $69.50 | $70.39 (1.28%) | $71.33 | $69.50 | 161.30 K | $3.58 B |
| 09/01/2026 | $68.99 | $69.74 (1.09%) | $70.50 | $68.84 | 191.01 K | $3.54 B |
| 08/31/2026 | $69.37 | $68.88 (-0.71%) | $69.57 | $68.51 | 189.31 K | $3.50 B |
| 08/28/2026 | $69.33 | $69.24 (-0.13%) | $70.46 | $69.13 | 99.75 K | $3.52 B |
| 08/27/2026 | $69.93 | $69.43 (-0.72%) | $70.99 | $69.24 | 112.74 K | $3.53 B |
| 08/26/2026 | $70.05 | $70.36 (0.44%) | $70.99 | $68.05 | 111.30 K | $3.57 B |
| 08/25/2026 | $70.71 | $70.14 (-0.81%) | $71.01 | $68.49 | 102.33 K | $3.56 B |
| 08/24/2026 | $70.44 | $71.23 (1.12%) | $71.68 | $70.39 | 152.50 K | $3.62 B |
| 08/21/2026 | $70.01 | $70.15 (0.2%) | $70.46 | $69.08 | 113.90 K | $3.56 B |
| 08/20/2026 | $70.48 | $70.21 (-0.38%) | $72.58 | $69.94 | 210.23 K | $3.57 B |
| 08/19/2026 | $68.07 | $70.78 (3.98%) | $70.98 | $68.00 | 168.40 K | $3.60 B |
| 08/18/2026 | $67.44 | $67.34 (-0.15%) | $68.53 | $66.64 | 192.43 K | $3.42 B |
| 08/17/2026 | $65.06 | $66.87 (2.78%) | $66.98 | $64.48 | 195.30 K | $3.40 B |
| 08/14/2026 | $64.53 | $65.73 (1.86%) | $65.85 | $63.91 | 199.40 K | $3.34 B |
| 08/13/2026 | $63.06 | $64.42 (2.16%) | $64.66 | $62.43 | 108.71 K | $3.27 B |
| 08/12/2026 | $60.60 | $62.75 (3.55%) | $62.91 | $59.76 | 116.00 K | $3.19 B |
| 08/11/2026 | $61.61 | $61.20 (-0.67%) | $62.22 | $60.95 | 129.05 K | $3.11 B |
| 08/10/2026 | $62.17 | $61.71 (-0.74%) | $63.16 | $61.56 | 160.43 K | $3.14 B |
| 08/07/2026 | $62.35 | $62.56 (0.34%) | $63.83 | $60.85 | 145.10 K | $3.18 B |
| 08/06/2026 | $62.84 | $62.45 (-0.62%) | $62.84 | $59.78 | 234.40 K | $3.17 B |
| 08/05/2026 | $59.06 | $62.57 (5.94%) | $64.65 | $58.70 | 418.75 K | $3.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
